CTCP Cao su Đà Nẵng (drc)

14
-0.20
(-1.41%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-02-23) 		-1.15 -7.49% 10,458,100 -11,400 -0.2
14
16
14
2 tháng
(2026-01-19) 		-1.60 -10.13% 18,959,600 -25,700 -0.4
14
16
14
3 tháng
(2025-12-18) 		-0.70 -4.70% 27,651,200 -226,100 -3.4
14
16
14
6 tháng
(2025-09-19) 		-2.70 -15.98% 43,119,000 -320,100 -4.9
14
16.90
14
12 tháng
(2025-03-24) 		-5.45 -27.75% 135,459,300 -6,283,889 -109.2
13.49
20.18
14
24 tháng
(2024-03-28) 		-9.20 -39.31% 349,680,900 -10,272,940 -234.1
13.49
27.51
14
36 tháng
(2023-04-03) 		-0.60 -4.06% 502,963,500 -6,336,554 -156.8
13.44
27.51
14
60 tháng
(2021-04-13) 		-2.60 -15.49% 1,068,647,000 -7,772,700 -203.5
11.11
27.51
14
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/08/2018
12.31
 52,520 12.31 12.42 12.16 0 0 0
03/08/2018
12.31
 167,110 12.26 12.57 12.26 2,100 0 0.1
02/08/2018
12.26
 76,700 12.31 12.54 12.16 60 0 0.0
01/08/2018
12.31
 204,920 12.65 12.65 12.26 3,000 0 0.1
31/07/2018
12.65
 127,260 12.67 12.70 12.52 0 5,000 -0.1
30/07/2018
12.67
 175,140 12.36 12.83 12.36 3,020 0 0.1
27/07/2018
12.36
 368,590 12.05 12.67 11.90 100,000 0 2.4
26/07/2018
12.05
 106,670 11.75 12.05 11.69 0 0 0
25/07/2018
11.75
 76,890 11.80 11.90 11.67 110 0 0.0
24/07/2018
11.80
 182,800 12.21 12.21 11.49 3,000 0 0.1
23/07/2018
12.21
 202,560 12.52 12.52 12.21 0 0 0
20/07/2018
12.52
 342,130 12.72 12.72 12.34 55,850 0 1.4
19/07/2018
12.72
 468,390 12.62 12.88 12.52 0 11,000 -0.3
18/07/2018
12.62
 757,860 12.21 12.62 12.23 63,000 0 1.5
17/07/2018
12.21
 516,120 12.05 12.26 11.85 100,000 0 2.4
16/07/2018
12.05
 231,210 11.57 12.26 11.33 27,460 0 0.6
13/07/2018
11.57
 76,340 11.44 11.62 11.44 16,540 3,850 0.3
12/07/2018
11.44
 153,500 11.20 11.69 11.08 93,620 0 2.1
11/07/2018
11.20
 108,450 11.33 11.33 11.00 80 0 0.0
10/07/2018
11.33
 180,940 11.18 11.44 11.13 56,020 580 1.2
09/07/2018
11.18
 323,330 11.49 11.69 11.02 65,510 227,800 -3.5
06/07/2018
11.49
 412,280 11.44 11.75 11.18 10,000 7,020 0.1
05/07/2018
11.44
 209,660 11.49 11.59 11.10 40,000 0 0.9
04/07/2018
11.49
 315,470 11.49 11.80 11.44 110,000 218,590 -2.4
03/07/2018
11.49
 461,570 12.00 12.05 11.33 270,000 339,090 -1.6
02/07/2018
12.00
 231,320 12.16 12.16 11.59 5,000 0 0.1
29/06/2018
12.16
 93,480 12.31 12.42 12.11 0 0 0
28/06/2018
12.31
 95,340 12.36 12.36 12.18 30 0 0.0
27/06/2018
12.36
 553,000 12.54 12.67 12.36 103,000 284,430 -4.4
26/06/2018
12.54
 413,270 12.03 12.85 11.85 65,120 1,610 1.5
25/06/2018: Cổ tức tiền mặt tỉ lệ: 8%
25/06/2018
12.03
 208,960 11.59 12.05 11.85 0 0 0
22/06/2018
11.59
 539,390 11.49 11.81 11.39 160,540 399,390 -5.6
21/06/2018
11.49
 156,480 11.84 11.84 11.44 0 0 0
20/06/2018
11.84
 268,160 11.79 11.89 11.59 68,000 0 1.6
19/06/2018
11.79
 341,350 11.44 11.89 11.24 0 1,000 -0.0
18/06/2018
11.44
 584,130 11.84 11.94 11.19 115,000 180,780 -1.6
15/06/2018
11.84
 377,870 11.84 11.96 11.59 0 0 0
14/06/2018
11.84
 328,560 11.89 12.14 11.79 80,000 0 1.9
13/06/2018
11.89
 580,830 11.17 11.94 11.17 80,000 15,040 1.5
12/06/2018
11.17
 613,360 11.44 11.44 10.82 84,110 4,550 1.8
11/06/2018
11.44
 692,260 11.54 11.54 11.19 280,590 31,580 5.7
08/06/2018
11.54
 325,840 11.69 11.69 11.34 55,010 2,290 1.2
07/06/2018
11.69
 639,680 11.14 11.69 11.19 0 69,140 -1.6
06/06/2018
11.14
 434,580 10.65 11.14 10.60 400 135,000 -2.9
05/06/2018
10.65
 467,000 10.52 10.75 10.50 1,700 270,000 -5.7
04/06/2018
10.52
 768,100 10.25 10.55 10.25 81,410 551,170 -9.8
01/06/2018
10.25
 572,190 10.45 10.45 10.00 151,440 454,000 -6.2
31/05/2018
10.45
 544,480 10.10 10.50 9.97 204,000 233,580 -0.6
30/05/2018
10.10
 168,610 10.32 10.32 10.00 0 65,600 -1.3
29/05/2018
10.32
 281,050 9.80 10.32 9.80 60,520 69,160 -0.2
28/05/2018
9.80
 409,340 9.90 9.90 9.38 75,100 66,740 0.2
25/05/2018
9.90
 604,970 10.05 10.45 9.70 1,030 375,000 -7.6
24/05/2018
10.05
 408,370 10.60 10.70 10.05 0 188,000 -3.9
23/05/2018
10.60
 361,380 9.92 10.60 9.80 4,500 184,500 -3.6
22/05/2018
9.92
 405,420 9.95 10.20 9.92 264,000 483,000 -4.4
21/05/2018
9.95
 1,103,560 9.95 10.40 9.90 3,000 1,036,040 -20.7
18/05/2018
9.95
 470,130 10.45 10.70 9.90 0 134,790 -2.7
17/05/2018
10.45
 484,230 10.92 10.92 10.40 6,000 273,090 -5.7
16/05/2018
10.92
 362,190 11.09 11.24 10.84 5,000 125,880 -2.7
15/05/2018
11.09
 426,540 11.19 11.39 11.02 5,500 300,210 -6.6
14/05/2018
11.19
 104,250 11.19 11.39 10.94 50 50,000 -1.1
11/05/2018
11.19
 258,570 11.19 11.29 10.92 11,900 218,600 -4.6
10/05/2018
11.19
 555,120 11.59 11.59 11.07 0 140,000 -3.1
09/05/2018
11.59
 103,060 11.62 11.64 11.44 5,000 31,000 -0.6
08/05/2018
11.62
 108,910 11.74 11.81 11.54 1,300 44,000 -1.0
07/05/2018
11.74
 392,290 11.24 11.74 11.19 100 170,000 -3.9
04/05/2018
11.24
 346,090 11.49 11.84 11.24 0 276,020 -6.4
03/05/2018
11.49
 431,210 11.32 11.69 10.89 0 170,000 -3.8
02/05/2018
11.32
 400,120 12.14 12.14 11.32 200 190,200 -4.4
27/04/2018
12.14
 414,990 11.42 12.14 11.44 83,140 129,000 -1.0
26/04/2018
11.42
 451,550 12.09 12.26 11.24 200 83,340 -2.0
24/04/2018
12.09
 342,830 12.09 12.29 11.94 20,000 210,000 -4.6
23/04/2018
12.09
 403,150 12.69 12.83 12.09 6,210 170,750 -4.1
20/04/2018
12.69
 581,740 12.44 12.86 12.19 10,450 470,190 -11.4
19/04/2018
12.44
 375,860 12.98 13.08 12.19 50 91,460 -2.3
18/04/2018
12.98
 266,600 13.11 13.36 12.98 100 55,350 -1.5
17/04/2018
13.11
 206,700 12.54 13.11 12.64 324,020 325,020 -0.0
16/04/2018
12.54
 457,870 12.83 13.43 12.44 150 260,020 -6.7
13/04/2018
12.83
 528,910 13.68 13.83 12.78 770 150,000 -4.0
12/04/2018
13.68
 204,780 13.68 13.75 13.38 2,140 0 0.1
11/04/2018
13.68
 591,160 14.43 14.53 13.68 23,100 109,170 -2.4
10/04/2018
14.43
 627,550 15.07 15.07 14.23 39,000 650 1.1
09/04/2018
15.07
 472,890 14.92 15.12 14.77 105,600 9,270 2.9
06/04/2018
14.92
 505,150 15.12 15.17 14.82 9,000 0 0.3
05/04/2018
15.12
 219,390 15.37 15.37 15.00 5,340 13,900 -0.3
04/04/2018
15.37
 673,320 15.02 15.47 14.92 348,670 9,380 10.5
03/04/2018
15.02
 601,120 15.37 15.47 14.82 105,040 350,390 -7.4
02/04/2018
15.37
 1,098,290 14.92 15.62 14.92 57,680 36,340 0.6
30/03/2018
14.92
 508,620 14.77 14.92 14.23 251,360 204,770 1.4
29/03/2018
14.77
 1,042,370 14.23 15.02 14.23 100,000 174,300 -2.2
28/03/2018
14.23
 496,450 14.08 14.53 13.93 117,370 121,110 -0.1
27/03/2018
14.08
 625,150 14.43 15.00 14.08 57,200 197,500 -4.0
26/03/2018
14.43
 702,280 14.55 15.12 14.33 0 222,230 -6.5
23/03/2018
14.55
 1,202,910 14.08 14.55 13.73 388,080 135,000 7.2
22/03/2018
14.08
 340,440 14.15 14.18 13.88 100,000 30,700 2.0
21/03/2018
14.15
 573,800 13.98 14.25 13.93 122,810 0 3.5
20/03/2018
13.98
 384,980 13.83 14.18 13.43 100,000 0 2.8
19/03/2018
13.83
 522,290 14.30 14.58 13.83 15,060 1,420 0.4
16/03/2018
14.30
 552,990 13.98 14.60 13.78 70,000 100,150 -0.9
15/03/2018
13.98
 470,790 13.95 13.98 13.83 253,140 50,750 5.7

Chính sách bảo mật | Điều khoản sử dụng |